Huabao Flavours & Fragrances Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	17.390	17.610	17.220	17.520	17.319	1,821,900
2025-10-17	17.760	17.770	17.230	17.250	17.052	2,463,400
2025-10-16	18.100	18.190	17.620	17.810	17.606	3,206,400
2025-10-15	17.940	18.250	17.780	18.160	17.952	2,017,999
2025-10-14	18.040	18.250	17.680	17.730	17.527	1,705,980
2025-10-13	17.900	18.260	17.520	18.040	17.833	2,583,868
2025-10-10	18.200	18.350	18.070	18.110	17.902	1,364,800
2025-10-09	18.480	18.480	18.120	18.190	17.981	1,759,102
2025-09-30	18.500	18.600	18.380	18.470	18.258	1,257,200
2025-09-29	18.680	18.940	18.240	18.410	18.199	1,790,215
2025-09-26	18.620	19.040	18.370	18.700	18.486	2,573,095
2025-09-25	18.810	18.860	18.310	18.580	18.367	3,157,930
2025-09-24	19.010	19.250	18.820	18.860	18.644	1,909,900
2025-09-23	18.760	19.380	17.930	19.090	18.871	4,681,890
2025-09-22	19.220	19.320	18.790	18.930	18.713	2,169,800
2025-09-19	19.380	19.500	19.080	19.220	19.000	2,506,300
2025-09-18	20.120	20.130	19.110	19.390	19.168	6,100,090
2025-09-17	20.320	20.470	20.130	20.140	19.909	3,361,300
2025-09-16	20.390	20.560	19.900	20.450	20.215	5,032,200
2025-09-15	19.970	20.550	19.750	20.400	20.166	5,426,962
2025-09-12	20.220	21.090	19.930	19.930	19.701	5,745,866
2025-09-11	20.060	20.330	19.780	20.320	20.087	5,896,521
2025-09-10	19.900	20.290	19.650	20.230	19.998	4,836,360
2025-09-09	20.120	20.430	19.790	19.950	19.721	4,642,633
2025-09-08	20.120	20.490	19.910	20.230	19.998	5,456,291
2025-09-05	19.740	19.980	19.430	19.980	19.751	4,522,900
2025-09-04	19.450	19.990	19.240	19.820	19.593	4,982,722
2025-09-03	20.180	20.290	19.310	19.450	19.227	5,409,413
2025-09-02	19.600	20.300	19.400	20.190	19.958	6,976,021
2025-09-01	19.920	19.950	19.580	19.740	19.514	4,089,535
2025-08-29	19.260	20.240	19.260	19.890	19.662	7,972,800
2025-08-28	19.430	19.590	18.700	19.250	19.029	6,031,674
2025-08-27	20.320	20.430	19.470	19.480	19.257	7,056,026
2025-08-26	19.380	21.200	19.370	20.350	20.117	11,771,660
2025-08-25	18.960	19.390	18.950	19.390	19.168	5,720,941
2025-08-22	18.920	19.000	18.810	18.970	18.752	3,329,550
2025-08-21	19.030	19.680	18.880	19.060	18.841	7,444,757
2025-08-20	18.780	18.940	18.590	18.930	18.713	3,819,800
2025-08-19	19.350	19.370	18.530	18.850	18.634	8,686,000
2025-08-18	19.220	19.820	19.150	19.650	19.425	3,666,955
2025-08-15	19.040	19.300	19.040	19.280	19.059	2,022,600
2025-08-14	19.510	19.540	19.000	19.030	18.812	4,049,960
2025-08-13	19.360	19.700	19.250	19.570	19.346	4,627,697
2025-08-12	19.560	19.560	19.170	19.320	19.098	2,269,500
2025-08-11	18.940	19.620	18.910	19.400	19.178	3,895,372
2025-08-08	19.130	19.160	18.810	18.950	18.733	2,626,100
2025-08-07	19.100	19.700	19.100	19.160	18.940	3,659,600
2025-08-06	19.190	19.340	19.030	19.200	18.980	2,924,252
2025-08-05	19.290	19.440	19.150	19.190	18.970	2,006,100
2025-08-04	18.980	19.230	18.900	19.200	18.980	2,014,200
2025-08-01	18.900	19.260	18.880	19.150	18.930	2,340,700
2025-07-31	19.300	19.380	18.900	18.950	18.733	4,408,550
2025-07-30	19.510	20.130	19.360	19.470	19.247	4,495,850
2025-07-29	20.200	20.280	19.400	19.530	19.306	4,283,650
2025-07-28	19.050	19.990	19.050	19.810	19.583	7,169,768
2025-07-25	19.530	19.530	19.160	19.180	18.960	3,416,600
2025-07-24	19.050	19.550	19.000	19.460	19.237	3,860,068
2025-07-23	19.500	19.600	19.020	19.050	18.832	5,576,100
2025-07-22	19.430	19.780	19.050	19.550	19.326	8,173,568
2025-07-21	19.500	19.790	19.180	19.430	19.207	8,802,598

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0800 CNY
2026-05-20	0.0500 CNY
2026-04-28	0.0300 CNY
2025-11-13	0.0500 CNY
2025-05-14	0.0500 CNY
2024-10-15	0.1200 CNY
2024-04-26	0.4000 CNY
2023-11-13	0.2000 CNY
2023-05-10	1.0000 CNY
2022-04-29	1.3200 CNY
2021-04-23	1.6000 CNY
2020-04-29	1.9800 CNY
2019-04-16	4.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.